コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[9793]	26/10/29	3,470	3,475	3,400	3,405	-40.0	-1.16	302,800	161,033,912,320
[9793]	26/10/28	3,465	3,495	3,435	3,445	-30.0	-0.86	98,700	162,925,658,112
[9793]	26/10/27	3,460	3,485	3,445	3,475	+5.0	+0.14	142,900	164,344,446,976
[9793]	26/10/26	3,455	3,500	3,445	3,470	+15.0	+0.43	107,600	164,107,993,088
[9793]	26/10/23	3,490	3,520	3,420	3,455	-35.0	-1.00	185,100	163,398,582,272
[9793]	26/10/22	3,495	3,535	3,490	3,490	-5.0	-0.14	99,400	165,053,857,792
[9793]	26/10/21	3,540	3,555	3,495	3,495	-50.0	-1.41	107,300	165,290,328,064
[9793]	26/10/20	3,565	3,575	3,540	3,545	-15.0	-0.42	100,700	167,654,981,632
[9793]	26/10/19	3,545	3,585	3,530	3,560	+15.0	+0.42	141,700	168,364,392,448
[9793]	26/10/16	3,550	3,595	3,535	3,545	+15.0	+0.42	187,200	167,654,981,632
[9793]	26/10/15	3,550	3,585	3,510	3,530	-15.0	-0.42	236,000	166,945,587,200
[9793]	26/10/14	3,550	3,560	3,505	3,545	-5.0	-0.14	150,000	167,627,177,984
[9793]	26/10/13	3,575	3,580	3,520	3,550	+20.0	+0.57	171,800	167,863,615,488
[9793]	26/10/09	3,590	3,590	3,520	3,530	-30.0	-0.84	152,100	166,917,898,240
[9793]	26/10/08	3,575	3,590	3,530	3,560	+10.0	+0.28	228,800	168,336,457,728
[9793]	26/10/07	3,560	3,570	3,455	3,550	-20.0	-0.56	284,000	167,863,615,488
[9793]	26/10/06	3,575	3,665	3,550	3,570	+85.0	+2.44	373,000	168,809,316,352
[9793]	26/10/05	3,560	3,560	3,440	3,485	-5.0	-0.14	227,300	164,790,059,008
[9793]	26/10/02	3,510	3,510	3,450	3,490	-50.0	-1.41	155,700	165,026,480,128
[9793]	26/10/01	3,520	3,570	3,505	3,540	+5.0	+0.14	180,900	167,390,756,864
[9793]	26/09/30	3,545	3,580	3,485	3,535	-10.0	-0.28	184,700	167,154,319,360
[9793]	26/09/29	3,590	3,615	3,530	3,545	-50.0	-1.39	118,600	167,627,177,984
[9793]	26/09/28	3,685	3,685	3,585	3,595	-80.0	-2.18	158,600	169,991,454,720
[9793]	26/09/25	3,705	3,705	3,660	3,675	-25.0	-0.68	123,800	173,774,307,328
[9793]	26/09/24	3,690	3,745	3,685	3,700	-15.0	-0.40	156,500	174,956,445,696
[9793]	26/09/18	3,770	3,775	3,685	3,715	-55.0	-1.46	168,700	175,665,725,440
[9793]	26/09/17	3,760	3,785	3,755	3,770	+25.0	+0.67	115,100	178,266,423,296
[9793]	26/09/16	3,710	3,745	3,705	3,745	+35.0	+0.94	112,100	177,084,284,928
[9793]	26/09/15	3,740	3,750	3,700	3,710	-25.0	-0.67	79,900	175,429,287,936
[9793]	26/09/14	3,680	3,755	3,665	3,735	+80.0	+2.19	119,400	176,611,426,304
[9793]	26/09/11	3,630	3,685	3,615	3,655	-25.0	-0.68	115,000	172,828,590,080
[9793]	26/09/10	3,630	3,740	3,615	3,680	+55.0	+1.52	198,900	174,010,728,448
[9793]	26/09/09	3,610	3,640	3,595	3,625	-5.0	-0.14	63,700	171,410,030,592
[9793]	26/09/08	3,695	3,710	3,630	3,630	-60.0	-1.63	106,300	171,646,451,712
[9793]	26/09/07	3,700	3,715	3,680	3,690	-20.0	-0.54	149,600	174,483,587,072
[9793]	26/09/04	3,755	3,780	3,710	3,710	-60.0	-1.59	78,600	175,429,287,936
[9793]	26/09/03	3,755	3,795	3,745	3,770	+40.0	+1.07	115,300	178,266,423,296
[9793]	26/09/02	3,760	3,770	3,715	3,730	-60.0	-1.58	185,600	176,375,005,184
[9793]	26/09/01	3,785	3,825	3,770	3,790	-5.0	-0.13	118,600	179,212,140,544
[9793]	26/08/31	3,800	3,810	3,760	3,795	-10.0	-0.26	122,400	179,448,561,664
[9793]	26/08/28	3,840	3,850	3,785	3,805	-80.0	-2.06	122,500	179,921,420,288
[9793]	26/08/27	3,860	3,895	3,855	3,885	+5.0	+0.13	111,500	183,704,256,512
[9793]	26/08/26	3,875	3,905	3,865	3,880	+25.0	+0.65	107,800	183,467,835,392
[9793]	26/08/25	3,855	3,880	3,845	3,855	+15.0	+0.39	73,300	182,285,697,024
[9793]	26/08/24	3,805	3,865	3,800	3,840	+35.0	+0.92	69,300	181,576,417,280
[9793]	26/08/21	3,815	3,825	3,790	3,805	+5.0	+0.13	54,600	179,921,420,288
[9793]	26/08/20	3,810	3,830	3,795	3,800	+20.0	+0.53	85,600	179,684,999,168
[9793]	26/08/19	3,815	3,835	3,740	3,780	-30.0	-0.79	159,800	178,739,281,920
[9793]	26/08/18	3,850	3,865	3,810	3,810	-40.0	-1.04	85,400	180,157,841,408
[9793]	26/08/17	3,855	3,900	3,845	3,850	-5	-0.13	105,400	-
[9793]	26/08/14	3,840	3,880	3,840	3,855	-15	-0.39	119,600	-
[9793]	26/08/13	3,840	3,870	3,820	3,870	+30	+0.78	97,600	-
[9793]	26/08/12	3,795	3,860	3,785	3,840	+45	+1.19	149,100	-
[9793]	26/08/10	3,830	3,830	3,750	3,795	+35	+0.93	109,300	-
[9793]	26/08/07	3,740	3,790	3,720	3,760	-20	-0.53	162,800	-
[9793]	26/08/06	3,740	3,785	3,735	3,780	+45	+1.20	167,700	-
[9793]	26/08/05	3,740	3,755	3,720	3,735	+5	+0.13	118,000	-
[9793]	26/08/04	3,750	3,750	3,710	3,730	+10	+0.27	115,900	-
[9793]	26/08/03	3,760	3,765	3,690	3,720	-80	-2.11	166,900	-
[9793]	26/07/31	3,830	3,850	3,770	3,800	-40	-1.04	148,300	-
[9793]	26/07/30	3,845	3,855	3,780	3,840	-20	-0.52	100,300	-
[9793]	26/07/29	3,885	3,890	3,820	3,860	+15	+0.39	151,200	-
[9793]	26/07/28	3,825	3,870	3,825	3,845	+10	+0.26	129,800	-
[9793]	26/07/27	3,815	3,855	3,800	3,835	+30	+0.79	140,100	-
[9793]	26/07/24	3,750	3,815	3,740	3,805	+10	+0.26	91,300	-
[9793]	26/07/23	3,745	3,815	3,735	3,795	+35	+0.93	131,900	-
[9793]	26/07/22	3,760	3,815	3,730	3,760	-20	-0.53	156,400	-
[9793]	26/07/21	3,810	3,825	3,780	3,780	0	0.00	91,900	-
[9793]	26/07/17	3,815	3,835	3,745	3,780	-35	-0.92	94,700	-
[9793]	26/07/16	3,870	3,900	3,805	3,815	-40	-1.04	94,500	-
[9793]	26/07/15	3,870	3,905	3,815	3,855	-15	-0.39	104,600	-
[9793]	26/07/14	3,910	3,935	3,835	3,870	-90	-2.27	127,400	-
[9793]	26/07/13	3,960	4,005	3,930	3,960	+10	+0.25	120,300	-
[9793]	26/07/10	3,925	3,985	3,905	3,950	+70	+1.80	149,900	-
[9793]	26/07/09	3,900	3,925	3,845	3,880	-20	-0.51	215,000	-
[9793]	26/07/08	3,900	3,940	3,885	3,900	-35	-0.89	246,800	-
[9793]	26/07/07	3,905	3,950	3,885	3,935	+35	+0.90	165,900	-
[9793]	26/07/06	3,845	3,910	3,800	3,900	+60	+1.56	248,000	-
[9793]	26/07/03	3,680	3,845	3,680	3,840	-190	-4.71	497,600	-
[9793]	26/07/02	4,025	4,080	4,015	4,030	+55	+1.38	161,400	-
[9793]	26/07/01	3,950	3,990	3,910	3,975	+45	+1.15	159,000	-
[9793]	26/06/30	3,950	3,990	3,930	3,930	-5	-0.13	116,800	-
[9793]	26/06/29	3,935	3,980	3,925	3,935	+5	+0.13	157,200	-
[9793]	26/06/26	3,890	3,955	3,880	3,930	+10	+0.26	130,500	-
[9793]	26/06/25	3,965	3,975	3,920	3,920	-20	-0.51	96,600	-
[9793]	26/06/24	3,980	4,020	3,920	3,940	+30	+0.77	172,500	-
[9793]	26/06/23	3,885	3,950	3,855	3,910	+45	+1.16	186,000	-
[9793]	26/06/22	3,865	3,880	3,835	3,865	-15	-0.39	79,900	-
[9793]	26/06/19	3,865	3,885	3,845	3,880	-15	-0.39	161,000	-
[9793]	26/06/18	3,825	3,895	3,805	3,895	+60	+1.56	129,800	-
[9793]	26/06/17	3,840	3,860	3,820	3,835	+5	+0.13	105,400	-
[9793]	26/06/16	3,920	3,920	3,825	3,830	-140	-3.53	160,000	-
[9793]	26/06/15	3,890	3,995	3,890	3,970	+110	+2.85	162,000	-
[9793]	26/06/12	3,895	3,915	3,850	3,860	-45	-1.15	114,200	-
[9793]	26/06/11	3,890	3,910	3,830	3,905	+40	+1.03	85,000	-
[9793]	26/06/10	3,870	3,890	3,840	3,865	+20	+0.52	135,000	-
[9793]	26/06/09	3,950	3,950	3,825	3,845	-65	-1.66	143,400	-
[9793]	26/06/08	3,890	3,950	3,850	3,910	-15	-0.38	146,500	-
[9793]	26/06/05	3,915	3,945	3,885	3,925	+35	+0.90	103,400	-
[9793]	26/06/04	3,920	3,920	3,855	3,890	-45	-1.14	78,600	-
[9793]	26/06/03	3,920	3,960	3,900	3,935	-40	-1.01	86,800	-
[9793]	26/06/02	3,895	3,995	3,830	3,975	-60	-1.49	143,200	-
[9793]	26/06/01	3,990	4,045	3,955	4,035	0	0.00	125,700	-
[9793]	26/05/29	4,180	4,180	4,035	4,035	-120	-2.89	214,500	-
[9793]	26/05/28	4,195	4,200	4,110	4,155	-30	-0.72	119,300	-
[9793]	26/05/27	4,225	4,295	4,165	4,185	-30	-0.71	110,100	-
[9793]	26/05/26	4,185	4,235	4,145	4,215	0	0.00	95,900	-
[9793]	26/05/25	4,215	4,275	4,180	4,215	-55	-1.29	94,800	-
[9793]	26/05/22	4,280	4,285	4,210	4,270	-15.0	-0.35	69,400	-
[9793]	26/05/21	4,300	4,340	4,270	4,285	+55.0	+1.30	105,500	-
[9793]	26/05/20	4,360	4,360	4,160	4,230	-130.0	-2.98	133,300	-
[9793]	26/05/19	4,400	4,425	4,315	4,360	+25.0	+0.58	89,400	-
[9793]	26/05/18	4,405	4,405	4,310	4,335	-55.0	-1.25	98,700	-
[9793]	26/05/15	4,325	4,400	4,320	4,390	+75.0	+1.74	130,100	-
[9793]	26/05/14	4,320	4,390	4,295	4,315	+35.0	+0.82	143,200	-
[9793]	26/05/13	4,265	4,315	4,250	4,280	+20.0	+0.47	84,200	-
[9793]	26/05/12	4,250	4,330	4,210	4,260	-10.0	-0.23	149,400	-
[9793]	26/05/11	4,245	4,295	4,225	4,270	+25.0	+0.59	129,500	-
[9793]	26/05/08	4,250	4,280	4,205	4,245	+15.0	+0.35	187,900	-
[9793]	26/05/07	4,230	4,290	4,195	4,230	+50.0	+1.20	142,700	-
[9793]	26/05/01	4,170	4,215	4,130	4,180	-35.0	-0.83	112,000	-
[9793]	26/04/30	4,210	4,260	4,210	4,215	-45.0	-1.06	171,100	-
[9793]	26/04/28	4,250	4,300	4,190	4,260	+80.0	+1.91	221,400	-
[9793]	26/04/27	4,125	4,225	4,125	4,180	+35	+0.84	135,600	-
[9793]	26/04/24	4,170	4,175	4,105	4,145	0	0.00	134,100	-
[9793]	26/04/23	4,225	4,240	4,130	4,145	-130	-3.04	205,400	-
[9793]	26/04/22	4,350	4,385	4,270	4,275	-45	-1.04	169,400	-
[9793]	26/04/21	4,370	4,405	4,310	4,320	+50	+1.17	215,100	-
[9793]	26/04/20	4,290	4,335	4,230	4,270	-5	-0.12	198,800	-
[9793]	26/04/17	4,210	4,300	4,205	4,275	+85	+2.03	272,500	-
[9793]	26/04/16	4,190	4,215	4,145	4,190	+35	+0.84	191,200	-
[9793]	26/04/15	4,185	4,230	4,095	4,155	-25	-0.60	204,400	-
[9793]	26/04/14	4,035	4,190	4,020	4,180	+145	+3.59	209,200	-
[9793]	26/04/13	4,130	4,140	4,015	4,035	-95	-2.30	175,200	-
[9793]	26/04/10	4,105	4,165	4,100	4,130	0	0.00	189,300	-
[9793]	26/04/09	4,090	4,190	4,065	4,130	+55	+1.35	201,100	-
[9793]	26/04/08	3,975	4,185	3,950	4,075	+30	+0.74	318,200	-
[9793]	26/04/07	4,005	4,050	3,990	4,045	+40	+1.00	162,500	-
[9793]	26/04/06	3,980	4,035	3,980	4,005	+30	+0.75	121,300	-
[9793]	26/04/03	3,925	3,980	3,925	3,975	+25	+0.63	98,300	-
[9793]	26/04/02	3,935	3,975	3,930	3,950	-5	-0.13	130,500	-
[9793]	26/04/01	3,900	3,955	3,865	3,955	+100	+2.59	165,100	-
[9793]	26/03/31	3,860	3,915	3,830	3,855	-30	-0.77	118,600	-
[9793]	26/03/30	3,770	3,885	3,770	3,885	-25	-0.64	168,600	-
[9793]	26/03/27	3,905	3,915	3,880	3,910	+15	+0.39	144,400	-
[9793]	26/03/26	3,920	3,925	3,850	3,895	-5	-0.13	146,200	-
[9793]	26/03/25	3,920	3,940	3,885	3,900	+50	+1.30	179,100	-
[9793]	26/03/24	3,870	3,870	3,815	3,850	+45	+1.18	85,100	-
[9793]	26/03/23	3,795	3,830	3,785	3,805	-115	-2.93	122,500	-
[9793]	26/03/19	3,970	4,010	3,905	3,920	-65	-1.63	220,100	-
[9793]	26/03/18	3,985	3,995	3,940	3,985	+10	+0.25	150,300	-
[9793]	26/03/17	3,965	4,010	3,955	3,975	+25	+0.63	110,400	-
[9793]	26/03/16	3,960	4,015	3,920	3,950	+10	+0.25	178,200	-
[9793]	26/03/13	3,880	3,980	3,880	3,940	+70	+1.81	201,100	-
[9793]	26/03/12	3,895	3,920	3,850	3,870	-95	-2.40	139,100	-
[9793]	26/03/11	4,020	4,035	3,965	3,965	+15	+0.38	180,600	-
[9793]	26/03/10	3,870	3,950	3,855	3,950	+145	+3.81	203,700	-
[9793]	26/03/09	3,790	3,850	3,760	3,805	-75	-1.93	196,200	-
[9793]	26/03/06	3,905	3,905	3,815	3,880	-25	-0.64	122,500	-
[9793]	26/03/05	3,935	3,940	3,850	3,905	+85	+2.23	158,400	-
[9793]	26/03/04	3,850	3,865	3,760	3,820	-80	-2.05	199,200	-
[9793]	26/03/03	4,000	4,005	3,900	3,900	-80	-2.01	229,700	-
[9793]	26/03/02	3,905	4,000	3,895	3,980	+25	+0.63	158,400	-
[9793]	26/02/27	3,895	3,980	3,885	3,955	+100	+2.59	244,200	-
[9793]	26/02/26	3,800	3,880	3,795	3,855	+55	+1.45	343,300	-
[9793]	26/02/25	3,770	3,835	3,740	3,800	+30	+0.80	401,600	-
[9793]	26/02/24	3,700	3,860	3,700	3,770	+70	+1.89	293,400	-
[9793]	26/02/20	3,655	3,700	3,620	3,700	+40	+1.09	117,500	-
[9793]	26/02/19	3,635	3,675	3,625	3,660	-10	-0.27	174,900	-
[9793]	26/02/18	3,650	3,670	3,630	3,670	+20	+0.55	110,600	-
[9793]	26/02/17	3,650	3,695	3,635	3,650	-15	-0.41	113,300	-
[9793]	26/02/16	3,630	3,665	3,590	3,665	+30	+0.83	121,500	-
[9793]	26/02/13	3,770	3,795	3,590	3,635	-180	-4.72	207,900	-
[9793]	26/02/12	3,775	3,835	3,750	3,815	+55	+1.46	167,000	-
[9793]	26/02/10	3,730	3,785	3,710	3,760	+40	+1.08	209,400	-
[9793]	26/02/09	3,710	3,745	3,690	3,720	+80	+2.20	157,000	-
[9793]	26/02/06	3,630	3,700	3,580	3,640	-5	-0.14	257,300	-
[9793]	26/02/05	3,640	3,710	3,600	3,645	+50	+1.39	241,200	-
[9793]	26/02/04	3,560	3,615	3,545	3,595	+55	+1.55	166,100	-
[9793]	26/02/03	3,505	3,555	3,495	3,540	+60	+1.72	146,700	-
[9793]	26/02/02	3,435	3,510	3,425	3,480	+10	+0.29	144,400	-
[9793]	26/01/30	3,450	3,490	3,425	3,470	+20	+0.58	207,100	-
[9793]	26/01/29	3,405	3,485	3,395	3,450	+30	+0.88	216,800	-
[9793]	26/01/28	3,415	3,435	3,395	3,420	-35	-1.01	208,100	-
[9793]	26/01/27	3,440	3,470	3,440	3,455	+15	+0.44	105,800	-
[9793]	26/01/26	3,450	3,465	3,430	3,440	-35	-1.01	128,300	-
[9793]	26/01/23	3,500	3,510	3,465	3,475	+5	+0.14	118,300	-
[9793]	26/01/22	3,445	3,515	3,435	3,470	+80	+2.36	182,700	-
[9793]	26/01/21	3,400	3,405	3,370	3,390	+10	+0.30	88,200	-
[9793]	26/01/20	3,380	3,415	3,370	3,380	0	0.00	69,000	-
[9793]	26/01/19	3,395	3,415	3,375	3,380	+5	+0.15	90,600	-
[9793]	26/01/16	3,405	3,425	3,340	3,375	-60	-1.75	133,400	-
[9793]	26/01/15	3,430	3,440	3,415	3,435	+10	+0.29	124,200	-
[9793]	26/01/14	3,395	3,430	3,395	3,425	+10	+0.29	141,000	-
[9793]	26/01/13	3,445	3,450	3,380	3,415	-5	-0.15	174,000	-
[9793]	26/01/09	3,350	3,440	3,350	3,420	+75	+2.24	215,200	-
[9793]	26/01/08	3,320	3,360	3,260	3,345	-110	-3.18	314,300	-
[9793]	26/01/07	3,375	3,465	3,350	3,455	+80	+2.37	159,200	-
[9793]	26/01/06	3,380	3,380	3,330	3,375	+20	+0.60	174,400	-
[9793]	26/01/05	3,390	3,425	3,330	3,355	-45	-1.32	155,200	-
[9793]	25/12/30	3,430	3,435	3,400	3,400	-55	-1.59	105,800	-
[9793]	25/12/29	3,450	3,455	3,430	3,455	+30	+0.88	73,600	-
[9793]	25/12/26	3,450	3,465	3,425	3,425	-25	-0.72	70,500	-
[9793]	25/12/25	3,410	3,460	3,400	3,450	+40	+1.17	65,600	-
[9793]	25/12/24	3,370	3,430	3,355	3,410	0	0.00	204,200	-
[9793]	25/12/23	3,400	3,435	3,375	3,410	+15	+0.44	109,000	-
[9793]	25/12/22	3,415	3,430	3,365	3,395	0	0.00	101,600	-
[9793]	25/12/19	3,410	3,425	3,385	3,395	-15	-0.44	148,400	-
[9793]	25/12/18	3,370	3,435	3,345	3,410	+50	+1.49	69,300	-
[9793]	25/12/17	3,355	3,370	3,320	3,360	-10	-0.30	83,300	-
[9793]	25/12/16	3,405	3,420	3,360	3,370	-70	-2.03	153,600	-
[9793]	25/12/15	3,430	3,455	3,410	3,440	+10	+0.29	72,500	-
[9793]	25/12/12	3,380	3,430	3,370	3,430	+75	+2.24	106,500	-
[9793]	25/12/11	3,435	3,440	3,340	3,355	-55	-1.61	61,600	-
[9793]	25/12/10	3,415	3,435	3,395	3,410	-5	-0.15	51,600	-
[9793]	25/12/09	3,420	3,425	3,385	3,415	-5	-0.15	68,400	-
[9793]	25/12/08	3,400	3,430	3,385	3,420	+20	+0.59	61,000	-
[9793]	25/12/05	3,400	3,435	3,385	3,400	-50	-1.45	65,900	-
[9793]	25/12/04	3,395	3,450	3,395	3,450	+55	+1.62	71,400	-
[9793]	25/12/03	3,435	3,470	3,395	3,395	-80	-2.30	120,300	-
[9793]	25/12/02	3,440	3,475	3,410	3,475	+35	+1.02	129,700	-
[9793]	25/12/01	3,485	3,520	3,440	3,440	-70	-1.99	100,700	-
[9793]	25/11/28	3,495	3,540	3,475	3,510	+30	+0.86	157,300	-
[9793]	25/11/27	3,445	3,480	3,430	3,480	+35	+1.02	267,300	-
[9793]	25/11/26	3,400	3,445	3,390	3,445	+30	+0.88	119,100	-
[9793]	25/11/25	3,475	3,475	3,405	3,415	-15	-0.44	132,000	-
[9793]	25/11/21	3,365	3,430	3,360	3,430	+60	+1.78	220,500	-
[9793]	25/11/20	3,400	3,410	3,345	3,370	+15	+0.45	145,100	-
[9793]	25/11/19	3,380	3,390	3,325	3,355	-35	-1.03	166,700	-
[9793]	25/11/18	3,395	3,420	3,375	3,390	-5	-0.15	201,300	-
[9793]	25/11/17	3,400	3,445	3,380	3,395	+30	+0.89	152,300	-
[9793]	25/11/14	3,350	3,365	3,340	3,365	+15	+0.45	89,800	-
[9793]	25/11/13	3,310	3,365	3,295	3,350	+40	+1.21	154,300	-
[9793]	25/11/12	3,265	3,320	3,255	3,310	+45	+1.38	132,600	-
[9793]	25/11/11	3,300	3,315	3,250	3,265	-15	-0.46	130,500	-
[9793]	25/11/10	3,255	3,285	3,240	3,280	+55	+1.71	108,600	-
[9793]	25/11/07	3,220	3,250	3,195	3,225	+15	+0.47	125,900	-
[9793]	25/11/06	3,230	3,260	3,210	3,210	-10	-0.31	137,700	-
[9793]	25/11/05	3,285	3,295	3,200	3,220	-70	-2.13	183,700	-
[9793]	25/11/04	3,250	3,335	3,240	3,290	+45	+1.39	270,700	-
[9793]	25/10/31	3,195	3,260	3,190	3,245	+70	+2.20	292,000	-
[9793]	25/10/30	3,125	3,180	3,110	3,175	+80	+2.58	804,300	-
[9793]	25/10/29	3,100	3,125	3,070	3,095	-30	-0.96	322,300	-
[9793]	25/10/28	3,210	3,215	3,095	3,125	-125	-3.85	265,300	-
[9793]	25/10/27	3,230	3,310	3,215	3,250	+15	+0.46	275,200	-
[9793]	25/10/24	3,135	3,245	3,125	3,235	+100	+3.19	236,700	-
[9793]	25/10/23	3,130	3,145	3,110	3,135	-5	-0.16	178,200	-
[9793]	25/10/22	3,120	3,155	3,120	3,140	+20	+0.64	198,700	-
[9793]	25/10/21	3,105	3,135	3,100	3,120	-10	-0.32	220,500	-
[9793]	25/10/20	3,150	3,150	3,110	3,130	-5	-0.16	174,000	-
[9793]	25/10/17	3,115	3,135	3,105	3,135	+5	+0.16	203,500	-
[9793]	25/10/16	3,130	3,180	3,115	3,130	-55	-1.73	249,800	-
[9793]	25/10/15	3,140	3,190	3,135	3,185	+25	+0.79	195,100	-
[9793]	25/10/14	3,165	3,175	3,125	3,160	-50	-1.56	218,400	-
[9793]	25/10/10	3,210	3,225	3,185	3,210	-45	-1.38	199,100	-
[9793]	25/10/09	3,270	3,290	3,230	3,255	-20	-0.61	206,900	-
[9793]	25/10/08	3,285	3,330	3,260	3,275	-30	-0.91	216,600	-
[9793]	25/10/07	3,235	3,335	3,200	3,305	+45	+1.38	295,900	-
[9793]	25/10/06	3,250	3,285	3,235	3,260	+10	+0.31	282,200	-
[9793]	25/10/03	3,330	3,410	3,230	3,250	-120	-3.56	420,400	-
[9793]	25/10/02	3,355	3,405	3,325	3,370	+20	+0.60	177,300	-
[9793]	25/10/01	3,415	3,425	3,345	3,350	-70	-2.05	162,800	-
[9793]	25/09/30	3,455	3,455	3,410	3,420	-40	-1.16	169,200	-
[9793]	25/09/29	3,530	3,550	3,455	3,460	-65	-1.84	138,500	-
[9793]	25/09/26	3,475	3,545	3,470	3,525	+45	+1.29	188,200	-
[9793]	25/09/25	3,450	3,480	3,445	3,480	+10	+0.29	218,700	-
[9793]	25/09/24	3,510	3,510	3,470	3,470	-85	-2.39	183,900	-
[9793]	25/09/22	3,600	3,600	3,555	3,555	-45	-1.25	88,700	-
[9793]	25/09/19	3,625	3,660	3,555	3,600	-25	-0.69	208,400	-
[9793]	25/09/18	3,610	3,630	3,585	3,625	+25	+0.69	101,900	-
[9793]	25/09/17	3,655	3,675	3,585	3,600	-75	-2.04	118,700	-
[9793]	25/09/16	3,630	3,695	3,625	3,675	+45	+1.24	128,200	-
[9793]	25/09/12	3,680	3,705	3,630	3,630	-40	-1.09	129,100	-
[9793]	25/09/11	3,650	3,705	3,640	3,670	-20	-0.54	75,200	-
[9793]	25/09/10	3,675	3,705	3,655	3,690	+10	+0.27	76,300	-
[9793]	25/09/09	3,680	3,705	3,650	3,680	+15	+0.41	74,800	-
[9793]	25/09/08	3,605	3,665	3,600	3,665	+70	+1.95	99,100	-
[9793]	25/09/05	3,585	3,600	3,560	3,595	-5	-0.14	88,900	-